시장 데이터를 불러오는 중
전체 종목
시밀러웹 과거 주가
Similarweb Ltd. Ordinary Shares · SMWB · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Similarweb Ltd. Ordinary Shares · SMWB · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,453 | ₩12,218 | ₩11,433 | ₩12,137 | +5.97% | 98.4만 |
| 2026.10.08 | ₩10,850 | ₩11,386 | ₩10,810 | ₩11,306 | +4.20% | 49.4만 |
| 2026.10.07 | ₩10,729 | ₩10,997 | ₩10,608 | ₩10,903 | +1.63% | 30.1만 |
| 2026.10.06 | ₩11,078 | ₩11,091 | ₩10,756 | ₩10,769 | -2.78% | 29.7만 |
| 2026.10.05 | ₩10,729 | ₩10,930 | ₩10,555 | ₩10,836 | +1.00% | 32.2만 |
| 2026.10.02 | ₩11,105 | ₩11,333 | ₩10,655 | ₩10,675 | -3.86% | 30.2만 |
| 2026.10.01 | ₩10,568 | ₩10,957 | ₩10,434 | ₩10,944 | +3.55% | 57.9만 |
| 2026.09.30 | ₩10,354 | ₩10,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,407 |
| +0.52% |
| 39만 |
| 2026.09.29 | ₩10,219 | ₩10,380 | ₩9,864 | ₩10,313 | +0.92% | 43.2만 |
|---|
| 2026.09.28 | ₩9,991 | ₩10,246 | ₩9,763 | ₩10,179 | +1.88% | 50.7만 |
|---|
| 2026.09.25 | ₩10,059 | ₩10,386 | ₩9,951 | ₩10,166 | +1.07% | 56.6만 |
|---|
| 2026.09.24 | ₩11,131 | ₩11,266 | ₩9,790 | ₩10,099 | -9.28% | 138.6만 |
|---|
| 2026.09.23 | ₩11,534 | ₩11,587 | ₩11,225 | ₩11,507 | -0.23% | 35.1만 |
|---|
| 2026.09.22 | ₩11,480 | ₩11,480 | ₩11,024 | ₩11,400 | -0.70% | 46.3만 |
|---|
| 2026.09.21 | ₩11,212 | ₩11,397 | ₩11,078 | ₩11,373 | +1.44% | 36만 |
|---|
| 2026.09.18 | ₩11,279 | ₩11,279 | ₩10,863 | ₩11,038 | -2.14% | 62.8만 |
|---|
| 2026.09.17 | ₩11,252 | ₩11,420 | ₩10,984 | ₩11,185 | -0.60% | 36.5만 |
|---|
| 2026.09.16 | ₩11,909 | ₩12,017 | ₩11,024 | ₩11,185 | -6.08% | 65.4만 |
|---|
| 2026.09.15 | ₩11,306 | ₩11,668 | ₩10,953 | ₩11,359 | +0.47% | 32.2만 |
|---|
| 2026.09.14 | ₩10,769 | ₩11,668 | ₩10,769 | ₩11,547 | +7.22% | 56만 |
|---|
| 2026.09.11 | ₩10,810 | ₩10,944 | ₩10,649 | ₩10,823 | +0.12% | 59.7만 |
|---|
| 2026.09.10 | ₩10,756 | ₩11,024 | ₩10,582 | ₩10,863 | +1.00% | 69.6만 |
|---|
| 2026.09.09 | ₩11,145 | ₩11,145 | ₩10,709 | ₩10,783 | -3.25% | 91.4만 |
|---|
| 2026.09.08 | ₩11,601 | ₩11,681 | ₩11,024 | ₩11,239 | -3.12% | 62.5만 |
|---|
| 2026.09.04 | ₩11,856 | ₩11,896 | ₩11,494 | ₩11,856 | 0.00% | 67.4만 |
|---|
| 2026.09.03 | ₩11,936 | ₩12,305 | ₩11,775 | ₩11,923 | -0.11% | 49.9만 |
|---|
| 2026.09.02 | ₩12,057 | ₩12,178 | ₩11,621 | ₩11,748 | -2.56% | 61.4만 |
|---|
| 2026.09.01 | ₩12,741 | ₩12,741 | ₩11,628 | ₩11,775 | -7.58% | 61.5만 |
|---|
| 2026.08.31 | ₩12,084 | ₩12,486 | ₩12,043 | ₩12,459 | +3.11% | 60.9만 |
|---|
| 2026.08.28 | ₩12,245 | ₩12,479 | ₩12,057 | ₩12,178 | -0.55% | 56.3만 |
|---|
| 2026.08.27 | ₩12,191 | ₩12,714 | ₩12,010 | ₩12,325 | +1.10% | 184.9만 |
|---|
| 2026.08.26 | ₩11,802 | ₩12,191 | ₩11,782 | ₩12,151 | +2.95% | 123.2만 |
|---|
| 2026.08.25 | ₩12,043 | ₩12,070 | ₩11,791 | ₩11,976 | -0.56% | 74.1만 |
|---|
| 2026.08.24 | ₩11,078 | ₩12,057 | ₩11,078 | ₩12,057 | +8.84% | 75.3만 |
|---|
| 2026.08.21 | ₩11,011 | ₩11,091 | ₩10,729 | ₩11,051 | +0.37% | 45.1만 |
|---|
| 2026.08.20 | ₩11,118 | ₩11,185 | ₩10,421 | ₩10,944 | -1.57% | 74.8만 |
|---|
| 2026.08.19 | ₩11,534 | ₩11,661 | ₩11,118 | ₩11,199 | -2.91% | 74.6만 |
|---|
| 2026.08.18 | ₩11,587 | ₩11,601 | ₩11,339 | ₩11,494 | -0.81% | 58.1만 |
|---|
| 2026.08.17 | ₩12,017 | ₩12,057 | ₩11,413 | ₩11,480 | -4.46% | 83.4만 |
|---|
| 2026.08.14 | ₩12,084 | ₩12,084 | ₩11,722 | ₩11,923 | -1.33% | 122만 |
|---|
| 2026.08.13 | ₩11,896 | ₩12,191 | ₩11,279 | ₩12,084 | +1.58% | 310.2만 |
|---|
| 2026.08.12 | ₩10,729 | ₩12,178 | ₩10,354 | ₩11,789 | +9.87% | 545.2만 |
|---|
| 2026.08.11 | ₩9,951 | ₩10,040 | ₩9,596 | ₩9,723 | -2.29% | 78.3만 |
|---|
| 2026.08.10 | ₩9,965 | ₩10,179 | ₩9,790 | ₩9,951 | -0.13% | 52.5만 |
|---|
| 2026.08.07 | ₩10,072 | ₩10,099 | ₩9,804 | ₩10,072 | 0.00% | 28.9만 |
|---|
| 2026.08.06 | ₩9,723 | ₩9,898 | ₩9,603 | ₩9,898 | +1.79% | 39.9만 |
|---|
| 2026.08.05 | ₩10,126 | ₩10,152 | ₩9,831 | ₩9,978 | -1.46% | 35.9만 |
|---|
| 2026.08.04 | ₩9,911 | ₩10,139 | ₩9,790 | ₩9,951 | +0.41% | 52.9만 |
|---|
| 2026.08.03 | ₩9,683 | ₩10,056 | ₩9,603 | ₩9,763 | +0.83% | 44.6만 |
|---|
| 2026.07.31 | ₩9,683 | ₩9,810 | ₩9,428 | ₩9,616 | -0.69% | 35.9만 |
|---|
| 2026.07.30 | ₩9,522 | ₩9,777 | ₩9,161 | ₩9,683 | +1.69% | 52.8만 |
|---|
| 2026.07.29 | ₩9,589 | ₩9,891 | ₩9,388 | ₩9,603 | +0.14% | 87.5만 |
|---|
| 2026.07.28 | ₩9,160 | ₩9,790 | ₩9,086 | ₩9,643 | +5.27% | 77.6만 |
|---|
| 2026.07.27 | ₩8,704 | ₩9,334 | ₩8,704 | ₩9,160 | +5.24% | 54.3만 |
|---|
| 2026.07.24 | ₩8,315 | ₩8,597 | ₩8,047 | ₩8,436 | +1.45% | 38.6만 |
|---|
| 2026.07.23 | ₩8,369 | ₩8,503 | ₩7,980 | ₩8,127 | -2.88% | 59.5만 |
|---|
| 2026.07.22 | ₩8,784 | ₩8,919 | ₩8,369 | ₩8,422 | -4.12% | 67.1만 |
|---|
| 2026.07.21 | ₩8,919 | ₩9,375 | ₩8,704 | ₩8,919 | 0.00% | 128.5만 |
|---|
| 2026.07.20 | ₩9,254 | ₩9,576 | ₩8,972 | ₩8,972 | -3.04% | 103.7만 |
|---|
| 2026.07.17 | ₩9,160 | ₩9,844 | ₩9,133 | ₩9,334 | +1.90% | 85.8만 |
|---|
| 2026.07.16 | ₩9,750 | ₩9,784 | ₩9,039 | ₩9,455 | -3.03% | 209.6만 |
|---|
| 2026.07.15 | ₩9,133 | ₩10,112 | ₩9,066 | ₩9,804 | +7.34% | 215.3만 |
|---|
| 2026.07.14 | ₩9,147 | ₩9,978 | ₩8,852 | ₩8,852 | -3.23% | 92.2만 |
|---|
| 2026.07.13 | ₩8,852 | ₩9,616 | ₩8,744 | ₩9,562 | +8.03% | 151.7만 |
|---|
| 2026.07.10 | ₩8,852 | ₩9,160 | ₩8,731 | ₩8,932 | +0.91% | 88.6만 |
|---|
| 2026.07.09 | ₩8,248 | ₩8,878 | ₩8,071 | ₩8,838 | +7.15% | 65만 |
|---|
| 2026.07.08 | ₩8,342 | ₩8,449 | ₩8,020 | ₩8,288 | -0.64% | 44.7만 |
|---|
| 2026.07.07 | ₩8,583 | ₩8,838 | ₩8,396 | ₩8,530 | -0.62% | 137.7만 |
|---|
| 2026.07.06 | ₩8,221 | ₩8,543 | ₩8,047 | ₩8,396 | +2.12% | 56.7만 |
|---|
| 2026.07.02 | ₩8,691 | ₩8,838 | ₩8,221 | ₩8,288 | -4.63% | 74.8만 |
|---|
| 2026.07.01 | ₩8,328 | ₩9,086 | ₩8,315 | ₩8,838 | +6.12% | 115.2만 |
|---|
| 2026.06.30 | ₩8,382 | ₩8,603 | ₩8,047 | ₩8,221 | -1.92% | 90.7만 |
|---|
| 2026.06.29 | ₩7,631 | ₩8,530 | ₩7,510 | ₩8,288 | +8.61% | 187.1만 |
|---|
| 2026.06.26 | ₩6,800 | ₩7,577 | ₩6,800 | ₩7,510 | +10.45% | 82.2만 |
|---|
| 2026.06.25 | ₩6,947 | ₩7,108 | ₩6,746 | ₩6,907 | -0.58% | 98.2만 |
|---|
| 2026.06.24 | ₩6,665 | ₩7,014 | ₩6,572 | ₩6,920 | +3.82% | 68.2만 |
|---|
| 2026.06.23 | ₩6,692 | ₩6,967 | ₩6,558 | ₩6,665 | -0.40% | 99.5만 |
|---|
| 2026.06.22 | ₩6,719 | ₩7,021 | ₩6,451 | ₩6,880 | +2.40% | 106.3만 |
|---|
| 2026.06.18 | ₩6,719 | ₩6,893 | ₩6,344 | ₩6,692 | -0.40% | 141.3만 |
|---|
| 2026.06.17 | ₩6,773 | ₩6,847 | ₩6,417 | ₩6,531 | -3.56% | 74.4만 |
|---|
| 2026.06.16 | ₩6,947 | ₩7,213 | ₩6,679 | ₩6,773 | -2.51% | 132.6만 |
|---|
| 2026.06.15 | ₩6,397 | ₩7,282 | ₩6,277 | ₩7,041 | +10.06% | 259.2만 |
|---|
| 2026.06.12 | ₩5,727 | ₩5,888 | ₩5,568 | ₩5,874 | +2.58% | 37.1만 |
|---|
| 2026.06.11 | ₩5,566 | ₩5,727 | ₩5,465 | ₩5,673 | +1.93% | 51.8만 |
|---|
| 2026.06.10 | ₩5,405 | ₩5,753 | ₩5,378 | ₩5,593 | +3.47% | 72.9만 |
|---|
| 2026.06.09 | ₩5,445 | ₩5,660 | ₩5,298 | ₩5,499 | +0.99% | 55.3만 |
|---|
| 2026.06.08 | ₩5,485 | ₩5,646 | ₩5,365 | ₩5,539 | +0.98% | 46.4만 |
|---|
| 2026.06.05 | ₩5,686 | ₩5,821 | ₩5,338 | ₩5,445 | -4.25% | 67.9만 |
|---|
| 2026.06.04 | ₩5,700 | ₩6,042 | ₩5,700 | ₩5,807 | +1.88% | 111.2만 |
|---|
| 2026.06.03 | ₩5,727 | ₩5,847 | ₩5,338 | ₩5,780 | +0.94% | 117.5만 |
|---|
| 2026.06.02 | ₩6,263 | ₩6,263 | ₩5,512 | ₩5,874 | -6.21% | 87.1만 |
|---|
| 2026.06.01 | ₩5,619 | ₩5,908 | ₩5,405 | ₩5,834 | +3.82% | 104.7만 |
|---|
| 2026.05.29 | ₩5,606 | ₩5,767 | ₩5,532 | ₩5,566 | -0.72% | 88.8만 |
|---|
| 2026.05.28 | ₩5,190 | ₩5,639 | ₩5,137 | ₩5,619 | +8.27% | 109.7만 |
|---|
| 2026.05.27 | ₩5,190 | ₩5,418 | ₩5,096 | ₩5,190 | 0.00% | 65.3만 |
|---|
| 2026.05.26 | ₩5,633 | ₩5,767 | ₩5,318 | ₩5,338 | -5.24% | 66.5만 |
|---|
| 2026.05.22 | ₩5,365 | ₩5,633 | ₩5,110 | ₩5,539 | +3.25% | 82.7만 |
|---|
| 2026.05.21 | ₩5,298 | ₩5,342 | ₩4,949 | ₩5,070 | -4.30% | 67.3만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,251 | ₩4,880 | ₩5,123 | -2.05% | 102.6만 |
|---|
| 2026.05.19 | ₩4,681 | ₩5,083 | ₩4,667 | ₩4,935 | +5.44% | 106만 |
|---|
| 2026.05.18 | ₩4,238 | ₩4,587 | ₩4,238 | ₩4,587 | +8.23% | 90.8만 |
|---|
| 2026.05.15 | ₩3,930 | ₩4,265 | ₩3,930 | ₩4,238 | +7.85% | 68.1만 |
|---|
| 2026.05.14 | ₩3,822 | ₩4,131 | ₩3,782 | ₩4,117 | +7.72% | 111만 |
|---|
| 2026.05.13 | ₩4,184 | ₩4,748 | ₩3,514 | ₩3,822 | -8.65% | 273.3만 |
|---|
| 2026.05.12 | ₩4,251 | ₩4,372 | ₩4,111 | ₩4,184 | -1.58% | 79.8만 |
|---|
| 2026.05.11 | ₩4,533 | ₩4,580 | ₩4,158 | ₩4,278 | -5.62% | 118.9만 |
|---|
| 2026.05.08 | ₩4,426 | ₩4,620 | ₩4,251 | ₩4,600 | +3.94% | 59.5만 |
|---|
| 2026.05.07 | ₩4,225 | ₩4,453 | ₩4,171 | ₩4,399 | +4.13% | 63만 |
|---|
| 2026.05.06 | ₩4,278 | ₩4,292 | ₩3,891 | ₩4,117 | -3.76% | 90.3만 |
|---|
| 2026.05.05 | ₩4,090 | ₩4,292 | ₩4,010 | ₩4,278 | +4.59% | 77.4만 |
|---|
| 2026.05.04 | ₩4,211 | ₩4,305 | ₩3,999 | ₩4,050 | -3.82% | 53.6만 |
|---|
| 2026.05.01 | ₩3,862 | ₩4,245 | ₩3,862 | ₩4,211 | +9.03% | 68.8만 |
|---|
| 2026.04.30 | ₩3,621 | ₩3,802 | ₩3,567 | ₩3,769 | +4.07% | 49.8만 |
|---|
| 2026.04.29 | ₩3,634 | ₩3,648 | ₩3,534 | ₩3,634 | 0.00% | 29.5만 |
|---|
| 2026.04.28 | ₩3,648 | ₩3,795 | ₩3,547 | ₩3,621 | -0.74% | 28만 |
|---|
| 2026.04.27 | ₩3,460 | ₩3,648 | ₩3,380 | ₩3,608 | +4.26% | 65.2만 |
|---|
| 2026.04.24 | ₩3,474 | ₩3,526 | ₩3,339 | ₩3,474 | 0.00% | 36만 |
|---|
| 2026.04.23 | ₩3,554 | ₩3,554 | ₩3,319 | ₩3,474 | -2.26% | 63.8만 |
|---|
| 2026.04.22 | ₩3,688 | ₩3,849 | ₩3,541 | ₩3,608 | -2.18% | 67.8만 |
|---|
| 2026.04.21 | ₩3,554 | ₩3,836 | ₩3,507 | ₩3,621 | +1.89% | 63.4만 |
|---|
| 2026.04.20 | ₩3,500 | ₩3,601 | ₩3,480 | ₩3,567 | +1.92% | 45.6만 |
|---|
| 2026.04.17 | ₩3,594 | ₩3,664 | ₩3,474 | ₩3,527 | -1.87% | 56.9만 |
|---|
| 2026.04.16 | ₩3,514 | ₩3,608 | ₩3,427 | ₩3,500 | -0.38% | 115.2만 |
|---|
| 2026.04.15 | ₩3,326 | ₩3,527 | ₩3,309 | ₩3,487 | +4.84% | 60.5만 |
|---|
| 2026.04.14 | ₩3,259 | ₩3,339 | ₩3,219 | ₩3,272 | +0.41% | 28만 |
|---|
| 2026.04.13 | ₩3,125 | ₩3,259 | ₩3,085 | ₩3,205 | +2.58% | 29.3만 |
|---|
| 2026.04.10 | ₩3,219 | ₩3,229 | ₩3,051 | ₩3,125 | -2.92% | 62.5만 |
|---|
| 2026.04.09 | ₩3,554 | ₩3,554 | ₩3,205 | ₩3,326 | -6.42% | 81.1만 |
|---|
| 2026.04.08 | ₩3,769 | ₩3,795 | ₩3,561 | ₩3,594 | -4.63% | 24.2만 |
|---|
| 2026.04.07 | ₩3,621 | ₩3,661 | ₩3,516 | ₩3,581 | -1.11% | 21.3만 |
|---|
| 2026.04.06 | ₩3,634 | ₩3,714 | ₩3,541 | ₩3,661 | +0.74% | 20.4만 |
|---|
| 2026.04.02 | ₩3,460 | ₩3,695 | ₩3,393 | ₩3,594 | +3.88% | 38.1만 |
|---|
| 2026.04.01 | ₩3,527 | ₩3,634 | ₩3,368 | ₩3,581 | +1.52% | 30.7만 |
|---|
| 2026.03.31 | ₩3,393 | ₩3,514 | ₩3,353 | ₩3,500 | +3.16% | 31.8만 |
|---|
| 2026.03.30 | ₩3,433 | ₩3,514 | ₩3,279 | ₩3,326 | -3.12% | 48.1만 |
|---|
| 2026.03.27 | ₩3,500 | ₩3,541 | ₩3,353 | ₩3,380 | -3.45% | 40.2만 |
|---|
| 2026.03.26 | ₩3,554 | ₩3,742 | ₩3,500 | ₩3,581 | +0.75% | 29.6만 |
|---|
| 2026.03.25 | ₩3,702 | ₩3,769 | ₩3,460 | ₩3,608 | -2.54% | 32.4만 |
|---|
| 2026.03.24 | ₩3,567 | ₩3,648 | ₩3,447 | ₩3,634 | +1.88% | 55.3만 |
|---|
| 2026.03.23 | ₩3,527 | ₩3,648 | ₩3,514 | ₩3,608 | +2.28% | 31.3만 |
|---|
| 2026.03.20 | ₩3,621 | ₩3,621 | ₩3,433 | ₩3,500 | -3.33% | 49.2만 |
|---|
| 2026.03.19 | ₩3,608 | ₩3,715 | ₩3,500 | ₩3,634 | +0.74% | 37.2만 |
|---|
| 2026.03.18 | ₩3,715 | ₩3,834 | ₩3,648 | ₩3,675 | -1.08% | 38.2만 |
|---|
| 2026.03.17 | ₩3,688 | ₩3,883 | ₩3,675 | ₩3,755 | +1.82% | 38.7만 |
|---|
| 2026.03.16 | ₩3,608 | ₩3,695 | ₩3,594 | ₩3,648 | +1.12% | 56.6만 |
|---|
| 2026.03.13 | ₩3,541 | ₩3,648 | ₩3,447 | ₩3,621 | +2.27% | 39만 |
|---|
| 2026.03.12 | ₩3,514 | ₩3,702 | ₩3,420 | ₩3,500 | -0.38% | 47.9만 |
|---|
| 2026.03.11 | ₩3,567 | ₩3,702 | ₩3,460 | ₩3,541 | -0.75% | 37.7만 |
|---|
| 2026.03.10 | ₩3,661 | ₩3,728 | ₩3,460 | ₩3,608 | -1.47% | 34.1만 |
|---|
| 2026.03.09 | ₩3,688 | ₩3,728 | ₩3,514 | ₩3,661 | -0.73% | 60.4만 |
|---|
| 2026.03.06 | ₩3,836 | ₩3,982 | ₩3,675 | ₩3,769 | -1.75% | 46.3만 |
|---|
| 2026.03.05 | ₩3,621 | ₩3,930 | ₩3,621 | ₩3,916 | +8.15% | 76.2만 |
|---|
| 2026.03.04 | ₩3,621 | ₩3,769 | ₩3,554 | ₩3,634 | +0.37% | 81.7만 |
|---|
| 2026.03.03 | ₩3,380 | ₩3,681 | ₩3,299 | ₩3,594 | +6.35% | 71.9만 |
|---|
| 2026.03.02 | ₩3,353 | ₩3,581 | ₩3,339 | ₩3,487 | +4.00% | 48.4만 |
|---|
| 2026.02.27 | ₩3,500 | ₩3,633 | ₩3,420 | ₩3,474 | -0.77% | 257.3만 |
|---|
| 2026.02.26 | ₩3,634 | ₩3,807 | ₩3,541 | ₩3,621 | -0.37% | 62.5만 |
|---|
| 2026.02.25 | ₩3,567 | ₩3,849 | ₩3,433 | ₩3,648 | +2.26% | 97.9만 |
|---|
| 2026.02.24 | ₩3,420 | ₩3,809 | ₩3,353 | ₩3,541 | +3.53% | 162.1만 |
|---|
| 2026.02.23 | ₩3,648 | ₩3,723 | ₩3,393 | ₩3,420 | -6.25% | 152.7만 |
|---|
| 2026.02.20 | ₩3,420 | ₩3,943 | ₩3,420 | ₩3,742 | +9.41% | 199.4만 |
|---|
| 2026.02.19 | ₩3,286 | ₩3,700 | ₩3,085 | ₩3,447 | +4.90% | 709.7만 |
|---|
| 2026.02.18 | ₩4,037 | ₩4,090 | ₩2,977 | ₩3,420 | -15.28% | 1203.7만 |
|---|
| 2026.02.17 | ₩5,298 | ₩5,391 | ₩4,962 | ₩5,230 | -1.27% | 242만 |
|---|
| 2026.02.13 | ₩5,284 | ₩5,552 | ₩5,177 | ₩5,338 | +1.02% | 85.4만 |
|---|
| 2026.02.12 | ₩5,660 | ₩5,774 | ₩4,909 | ₩5,230 | -7.58% | 104.6만 |
|---|
| 2026.02.11 | ₩6,250 | ₩6,297 | ₩5,485 | ₩5,606 | -10.30% | 60.5만 |
|---|
| 2026.02.10 | ₩6,330 | ₩6,545 | ₩6,196 | ₩6,263 | -1.06% | 39.6만 |
|---|
| 2026.02.09 | ₩6,196 | ₩6,350 | ₩5,901 | ₩6,196 | 0.00% | 72만 |
|---|
| 2026.02.06 | ₩6,022 | ₩6,370 | ₩5,807 | ₩6,290 | +4.45% | 52.3만 |
|---|
| 2026.02.05 | ₩5,861 | ₩6,298 | ₩5,499 | ₩5,888 | +0.46% | 104만 |
|---|
| 2026.02.04 | ₩6,290 | ₩6,290 | ₩5,633 | ₩5,941 | -5.54% | 242.4만 |
|---|
| 2026.02.03 | ₩6,920 | ₩6,947 | ₩6,102 | ₩6,277 | -9.30% | 156.6만 |
|---|
| 2026.02.02 | ₩7,095 | ₩7,269 | ₩6,934 | ₩6,987 | -1.51% | 42.4만 |
|---|
| 2026.01.30 | ₩7,081 | ₩7,269 | ₩6,987 | ₩6,987 | -1.33% | 41.2만 |
|---|
| 2026.01.29 | ₩7,497 | ₩7,497 | ₩7,068 | ₩7,108 | -5.19% | 31.8만 |
|---|
| 2026.01.28 | ₩7,618 | ₩7,804 | ₩7,430 | ₩7,604 | -0.18% | 31.9만 |
|---|
| 2026.01.27 | ₩7,765 | ₩7,926 | ₩7,376 | ₩7,551 | -2.76% | 32.3만 |
|---|
| 2026.01.26 | ₩7,765 | ₩8,047 | ₩7,631 | ₩7,698 | -0.86% | 27.7만 |
|---|
| 2026.01.23 | ₩7,631 | ₩7,872 | ₩7,577 | ₩7,738 | +1.41% | 25.3만 |
|---|
| 2026.01.22 | ₩7,551 | ₩7,923 | ₩7,443 | ₩7,631 | +1.07% | 32.3만 |
|---|
| 2026.01.21 | ₩7,913 | ₩8,020 | ₩7,343 | ₩7,443 | -5.93% | 54.9만 |
|---|
| 2026.01.20 | ₩8,047 | ₩8,219 | ₩7,765 | ₩7,899 | -1.83% | 38.5만 |
|---|
| 2026.01.16 | ₩8,463 | ₩8,556 | ₩8,208 | ₩8,235 | -2.69% | 51.9만 |
|---|
| 2026.01.15 | ₩8,476 | ₩8,503 | ₩8,221 | ₩8,436 | -0.47% | 53만 |
|---|
| 2026.01.14 | ₩8,543 | ₩8,583 | ₩8,268 | ₩8,436 | -1.26% | 33.4만 |
|---|
| 2026.01.13 | ₩9,012 | ₩9,139 | ₩8,409 | ₩8,597 | -4.61% | 47만 |
|---|
| 2026.01.12 | ₩9,388 | ₩9,521 | ₩9,214 | ₩9,321 | -0.71% | 20.8만 |
|---|
| 2026.01.09 | ₩9,616 | ₩9,790 | ₩9,321 | ₩9,482 | -1.39% | 26.4만 |
|---|
| 2026.01.08 | ₩9,710 | ₩9,871 | ₩9,455 | ₩9,629 | -0.83% | 18.7만 |
|---|
| 2026.01.07 | ₩9,710 | ₩9,951 | ₩9,629 | ₩9,844 | +1.38% | 12.4만 |
|---|
| 2026.01.06 | ₩9,643 | ₩9,763 | ₩9,468 | ₩9,737 | +0.97% | 16.3만 |
|---|
| 2026.01.05 | ₩9,603 | ₩9,871 | ₩9,388 | ₩9,670 | +0.70% | 28.6만 |
|---|
| 2026.01.02 | ₩10,179 | ₩10,327 | ₩9,348 | ₩9,536 | -6.32% | 48.6만 |
|---|
| 2025.12.31 | ₩9,951 | ₩10,139 | ₩9,804 | ₩10,045 | +0.94% | 34.2만 |
|---|
| 2025.12.30 | ₩9,696 | ₩10,132 | ₩9,670 | ₩9,991 | +3.04% | 25.3만 |
|---|
| 2025.12.29 | ₩9,495 | ₩9,790 | ₩9,495 | ₩9,737 | +2.54% | 27.3만 |
|---|
| 2025.12.26 | ₩9,401 | ₩9,643 | ₩9,334 | ₩9,576 | +1.85% | 44.6만 |
|---|
| 2025.12.24 | ₩9,334 | ₩9,455 | ₩9,194 | ₩9,455 | +1.29% | 17.2만 |
|---|
| 2025.12.23 | ₩9,468 | ₩9,522 | ₩9,254 | ₩9,375 | -0.99% | 24.8만 |
|---|
| 2025.12.22 | ₩9,401 | ₩9,656 | ₩9,401 | ₩9,549 | +1.57% | 26.4만 |
|---|
| 2025.12.19 | ₩9,670 | ₩9,883 | ₩9,227 | ₩9,361 | -3.19% | 27만 |
|---|
| 2025.12.18 | ₩9,428 | ₩9,817 | ₩9,428 | ₩9,656 | +2.42% | 45.5만 |
|---|
| 2025.12.17 | ₩9,790 | ₩10,005 | ₩9,173 | ₩9,294 | -5.07% | 54만 |
|---|
| 2025.12.16 | ₩9,710 | ₩9,991 | ₩9,710 | ₩9,898 | +1.93% | 25.3만 |
|---|
| 2025.12.15 | ₩10,059 | ₩10,166 | ₩9,696 | ₩9,737 | -3.20% | 29.4만 |
|---|
| 2025.12.12 | ₩10,340 | ₩10,407 | ₩10,005 | ₩10,032 | -2.98% | 32.2만 |
|---|
| 2025.12.11 | ₩10,273 | ₩10,414 | ₩10,072 | ₩10,313 | +0.39% | 28.5만 |
|---|
| 2025.12.10 | ₩10,474 | ₩10,474 | ₩10,079 | ₩10,260 | -2.05% | 17.9만 |
|---|
| 2025.12.09 | ₩10,152 | ₩10,555 | ₩10,152 | ₩10,407 | +2.51% | 21.1만 |
|---|
| 2025.12.08 | ₩10,059 | ₩10,528 | ₩10,052 | ₩10,260 | +2.00% | 57.2만 |
|---|
| 2025.12.05 | ₩10,461 | ₩10,649 | ₩10,152 | ₩10,152 | -2.95% | 20.5만 |
|---|
| 2025.12.04 | ₩10,608 | ₩10,608 | ₩10,126 | ₩10,421 | -1.77% | 88.5만 |
|---|
| 2025.12.03 | ₩10,354 | ₩10,608 | ₩10,260 | ₩10,568 | +2.07% | 12.6만 |
|---|
| 2025.12.02 | ₩10,461 | ₩10,515 | ₩10,273 | ₩10,354 | -1.03% | 29.3만 |
|---|
| 2025.12.01 | ₩10,273 | ₩10,515 | ₩10,213 | ₩10,380 | +1.04% | 34.5만 |
|---|
| 2025.11.28 | ₩10,461 | ₩10,515 | ₩10,300 | ₩10,501 | +0.38% | 15.8만 |
|---|
| 2025.11.26 | ₩10,273 | ₩10,629 | ₩10,199 | ₩10,434 | +1.57% | 29.1만 |
|---|
| 2025.11.25 | ₩10,300 | ₩10,555 | ₩10,240 | ₩10,273 | -0.26% | 40.4만 |
|---|
| 2025.11.24 | ₩10,099 | ₩10,515 | ₩9,965 | ₩10,313 | +2.12% | 28.3만 |
|---|
| 2025.11.21 | ₩9,831 | ₩10,139 | ₩9,670 | ₩10,032 | +2.05% | 39.4만 |
|---|
| 2025.11.20 | ₩10,461 | ₩10,645 | ₩9,582 | ₩9,629 | -7.95% | 36.2만 |
|---|
| 2025.11.19 | ₩10,327 | ₩10,991 | ₩10,085 | ₩10,313 | -0.13% | 122.4만 |
|---|
| 2025.11.18 | ₩9,656 | ₩9,978 | ₩9,361 | ₩9,576 | -0.83% | 41.5만 |
|---|
| 2025.11.17 | ₩9,857 | ₩9,911 | ₩9,549 | ₩9,710 | -1.50% | 36.8만 |
|---|
| 2025.11.14 | ₩9,951 | ₩10,273 | ₩9,777 | ₩9,857 | -0.94% | 54만 |
|---|
| 2025.11.13 | ₩10,273 | ₩10,434 | ₩9,857 | ₩10,327 | +0.52% | 63.6만 |
|---|
| 2025.11.12 | ₩9,656 | ₩10,561 | ₩9,448 | ₩10,488 | +8.61% | 71.5만 |
|---|
| 2025.11.11 | ₩11,373 | ₩11,748 | ₩11,044 | ₩11,373 | 0.00% | 45.9만 |
|---|
| 2025.11.10 | ₩11,400 | ₩11,440 | ₩11,145 | ₩11,359 | -0.35% | 18.8만 |
|---|
| 2025.11.07 | ₩10,957 | ₩11,373 | ₩10,930 | ₩11,266 | +2.82% | 19.2만 |
|---|
| 2025.11.06 | ₩11,668 | ₩11,748 | ₩11,011 | ₩11,279 | -3.33% | 18.2만 |
|---|
| 2025.11.05 | ₩11,038 | ₩11,628 | ₩10,971 | ₩11,587 | +4.98% | 22.2만 |
|---|
| 2025.11.04 | ₩11,547 | ₩11,735 | ₩10,971 | ₩11,131 | -3.60% | 18.3만 |
|---|
| 2025.11.03 | ₩11,467 | ₩12,070 | ₩11,145 | ₩11,748 | +2.46% | 33.1만 |
|---|
| 2025.10.31 | ₩11,292 | ₩11,655 | ₩11,192 | ₩11,467 | +1.54% | 21.2만 |
|---|
| 2025.10.30 | ₩11,292 | ₩11,494 | ₩11,051 | ₩11,172 | -1.07% | 20.4만 |
|---|
| 2025.10.29 | ₩12,030 | ₩12,178 | ₩11,232 | ₩11,319 | -5.91% | 27만 |
|---|
| 2025.10.28 | ₩12,231 | ₩12,446 | ₩11,936 | ₩12,057 | -1.43% | 40.5만 |
|---|
| 2025.10.27 | ₩11,842 | ₩12,284 | ₩11,708 | ₩12,164 | +2.72% | 26.1만 |
|---|
| 2025.10.24 | ₩11,976 | ₩12,157 | ₩11,655 | ₩11,815 | -1.34% | 12.4만 |
|---|
| 2025.10.23 | ₩11,628 | ₩11,802 | ₩11,601 | ₩11,802 | +1.50% | 11.6만 |
|---|
| 2025.10.22 | ₩11,668 | ₩11,990 | ₩11,494 | ₩11,641 | -0.23% | 13.2만 |
|---|
| 2025.10.21 | ₩11,722 | ₩12,017 | ₩11,617 | ₩11,815 | +0.80% | 19.3만 |
|---|
| 2025.10.20 | ₩11,520 | ₩11,936 | ₩11,376 | ₩11,748 | +1.98% | 22.2만 |
|---|
| 2025.10.17 | ₩11,614 | ₩11,936 | ₩11,333 | ₩11,386 | -1.96% | 14.1만 |
|---|
| 2025.10.16 | ₩11,990 | ₩12,110 | ₩11,608 | ₩11,695 | -2.46% | 23.6만 |
|---|
| 2025.10.15 | ₩11,856 | ₩12,030 | ₩11,728 | ₩11,896 | +0.34% | 24.6만 |
|---|
| 2025.10.14 | ₩11,252 | ₩11,762 | ₩11,239 | ₩11,708 | +4.05% | 25.8만 |
|---|
| 2025.10.13 | ₩11,467 | ₩11,735 | ₩11,279 | ₩11,467 | 0.00% | 14.2만 |
|---|
| 2025.10.10 | ₩12,164 | ₩12,164 | ₩11,225 | ₩11,266 | -7.39% | 31.2만 |
|---|